5 DAY PERFORMANCE
-9.40%
1 MONTH PERFORMANCE
-1.40%
3 MONTH PERFORMANCE
+10.42%
6 MONTH PERFORMANCE
-7.56%
YEAR-TO-DATE PERFORMANCE
-5.36%
1 YEAR PERFORMANCE
+3.58%
Inogen Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $6.63 | $6.81 (2.71%) | $6.92 | $6.59 | 291.60 K | $187.30 M |
| 05/12/2026 | $6.66 | $6.68 (0.3%) | $6.85 | $6.45 | 474.50 K | $182.51 M |
| 05/11/2026 | $6.95 | $6.62 (-4.75%) | $6.95 | $6.37 | 815.61 K | $180.87 M |
| 05/08/2026 | $7.17 | $7.02 (-2.09%) | $7.43 | $6.60 | 819.90 K | $191.80 M |
| 05/07/2026 | $7.13 | $7.19 (0.84%) | $7.43 | $7.09 | 448.70 K | $196.45 M |
| 05/06/2026 | $7.09 | $7.11 (0.28%) | $7.17 | $6.90 | 268.73 K | $194.26 M |
| 05/05/2026 | $6.97 | $7.05 (1.15%) | $7.16 | $6.89 | 249.70 K | $192.62 M |
| 05/04/2026 | $6.93 | $6.97 (0.58%) | $7.03 | $6.76 | 197.63 K | $190.44 M |
| 05/01/2026 | $7.11 | $6.98 (-1.83%) | $7.12 | $6.94 | 175.58 K | $189.69 M |
| 04/30/2026 | $6.97 | $7.11 (2.01%) | $7.14 | $6.85 | 217.10 K | $193.23 M |
| 04/29/2026 | $7.35 | $7.00 (-4.76%) | $7.35 | $6.84 | 406.47 K | $190.24 M |
| 04/28/2026 | $7.24 | $7.35 (1.52%) | $7.67 | $7.24 | 558.66 K | $199.75 M |
| 04/27/2026 | $7.05 | $7.25 (2.84%) | $7.32 | $7.05 | 255.11 K | $197.03 M |
| 04/24/2026 | $6.95 | $7.05 (1.44%) | $7.13 | $6.95 | 261.13 K | $191.60 M |
| 04/23/2026 | $7.17 | $6.99 (-2.51%) | $7.38 | $6.73 | 201.20 K | $189.97 M |
| 04/22/2026 | $6.99 | $7.15 (2.29%) | $7.17 | $6.99 | 265.64 K | $194.31 M |
| 04/21/2026 | $6.95 | $6.96 (0.14%) | $7.07 | $6.77 | 272.12 K | $189.15 M |
| 04/20/2026 | $6.70 | $6.95 (3.73%) | $7.10 | $6.70 | 231.50 K | $188.88 M |
| 04/17/2026 | $6.64 | $6.82 (2.71%) | $6.92 | $6.62 | 276.35 K | $185.35 M |
| 04/16/2026 | $6.21 | $6.59 (6.12%) | $6.60 | $6.13 | 553.71 K | $179.09 M |
| 04/15/2026 | $6.33 | $6.20 (-2.05%) | $6.48 | $6.18 | 197.10 K | $168.50 M |
| 04/14/2026 | $6.49 | $6.34 (-2.31%) | $6.64 | $6.32 | 210.57 K | $172.30 M |
| 04/13/2026 | $6.33 | $6.45 (1.9%) | $6.55 | $6.32 | 610.83 K | $175.29 M |
| 04/10/2026 | $6.70 | $6.33 (-5.52%) | $6.76 | $6.29 | 313.60 K | $172.03 M |
| 04/09/2026 | $6.64 | $6.66 (0.3%) | $6.68 | $6.33 | 274.69 K | $181.00 M |
| 04/08/2026 | $6.93 | $6.67 (-3.75%) | $7.00 | $6.66 | 191.20 K | $181.27 M |
| 04/07/2026 | $6.50 | $6.80 (4.62%) | $6.81 | $6.36 | 622.60 K | $184.80 M |
| 04/06/2026 | $6.18 | $6.36 (2.91%) | $6.50 | $6.16 | 258.22 K | $172.84 M |
| 04/02/2026 | $6.18 | $6.21 (0.49%) | $6.34 | $6.05 | 133.70 K | $168.77 M |
| 04/01/2026 | $6.23 | $6.27 (0.64%) | $6.38 | $6.23 | 153.30 K | $170.40 M |
| 03/31/2026 | $6.11 | $6.18 (1.15%) | $6.26 | $5.86 | 248.53 K | $167.95 M |
| 03/30/2026 | $6.20 | $6.11 (-1.45%) | $6.33 | $6.04 | 189.53 K | $166.05 M |
| 03/27/2026 | $6.46 | $6.19 (-4.18%) | $6.61 | $6.19 | 169.00 K | $168.22 M |
| 03/26/2026 | $6.36 | $6.50 (2.2%) | $6.66 | $6.36 | 181.24 K | $176.65 M |
| 03/25/2026 | $6.38 | $6.42 (0.63%) | $6.48 | $6.30 | 135.20 K | $174.47 M |
| 03/24/2026 | $6.38 | $6.32 (-0.94%) | $6.41 | $6.20 | 196.20 K | $171.76 M |
| 03/23/2026 | $6.19 | $6.45 (4.2%) | $6.53 | $6.06 | 291.50 K | $175.29 M |
| 03/20/2026 | $6.17 | $6.10 (-1.13%) | $6.17 | $6.02 | 290.70 K | $165.78 M |
| 03/19/2026 | $6.09 | $6.16 (1.15%) | $6.21 | $6.09 | 147.07 K | $167.41 M |
| 03/18/2026 | $6.14 | $6.13 (-0.16%) | $6.22 | $6.07 | 180.61 K | $166.59 M |
| 03/17/2026 | $6.14 | $6.20 (0.98%) | $6.36 | $6.14 | 238.20 K | $168.50 M |
| 03/16/2026 | $6.06 | $6.13 (1.16%) | $6.27 | $6.02 | 203.70 K | $166.59 M |
| 03/13/2026 | $6.11 | $6.06 (-0.82%) | $6.20 | $6.00 | 179.54 K | $164.69 M |
| 03/12/2026 | $6.14 | $6.10 (-0.65%) | $6.23 | $6.07 | 239.82 K | $165.78 M |
| 03/11/2026 | $6.19 | $6.23 (0.65%) | $6.37 | $6.15 | 194.44 K | $169.31 M |
| 03/10/2026 | $6.34 | $6.22 (-1.89%) | $6.40 | $6.12 | 209.34 K | $169.04 M |
| 03/09/2026 | $6.37 | $6.36 (-0.16%) | $6.45 | $6.14 | 280.50 K | $172.84 M |
| 03/06/2026 | $6.41 | $6.47 (0.94%) | $6.72 | $6.39 | 338.13 K | $175.83 M |
| 03/05/2026 | $6.28 | $6.55 (4.3%) | $6.61 | $6.25 | 732.45 K | $178.01 M |
| 03/04/2026 | $6.30 | $6.31 (0.16%) | $6.45 | $6.22 | 300.81 K | $171.49 M |
| 03/03/2026 | $6.02 | $6.21 (3.16%) | $6.34 | $6.02 | 420.13 K | $168.77 M |
| 03/02/2026 | $5.99 | $6.18 (3.17%) | $6.22 | $5.89 | 378.66 K | $167.95 M |
| 02/27/2026 | $6.39 | $6.10 (-4.54%) | $6.46 | $5.99 | 402.50 K | $165.78 M |
| 02/26/2026 | $6.00 | $6.44 (7.33%) | $6.46 | $5.84 | 475.61 K | $175.02 M |
| 02/25/2026 | $5.47 | $6.01 (9.87%) | $6.21 | $5.34 | 1.08 M | $163.33 M |
| 02/24/2026 | $5.68 | $5.84 (2.82%) | $5.95 | $5.64 | 1.06 M | $158.71 M |
| 02/23/2026 | $5.77 | $5.68 (-1.56%) | $5.80 | $5.60 | 181.95 K | $154.36 M |
| 02/20/2026 | $5.80 | $5.79 (-0.17%) | $5.90 | $5.74 | 176.00 K | $152.90 M |
| 02/19/2026 | $5.84 | $5.83 (-0.17%) | $5.87 | $5.72 | 218.90 K | $153.96 M |
| 02/18/2026 | $5.71 | $5.83 (2.1%) | $5.84 | $5.70 | 165.23 K | $153.96 M |
| 02/17/2026 | $5.76 | $5.69 (-1.22%) | $5.82 | $5.68 | 140.10 K | $150.26 M |
| 02/13/2026 | $5.81 | $5.76 (-0.86%) | $6.00 | $5.68 | 223.22 K | $152.11 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
